Skip to main content
TNR Gold Corp. (TSXV:TNR)
Canada flag Canada · Delayed Price · Currency is CAD
0.150
0.00 (0.00%)
At close: Dec 5, 2025

TNR Gold Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.150.150.150.150.15-33,079
Dec 3, 20250.150.150.150.150.153.45%669,246
Dec 2, 20250.150.150.140.150.15-1,642,772
Dec 1, 20250.140.150.140.150.157.41%622,839
Nov 28, 20250.140.150.140.140.14-190,900
Nov 27, 20250.140.140.140.140.14-3.57%55,346
Nov 26, 20250.140.150.130.140.143.70%269,140
Nov 25, 20250.130.140.130.140.143.85%105,501
Nov 24, 20250.130.140.130.130.13-148,950
Nov 21, 20250.130.130.130.130.13-63,412
Nov 20, 20250.130.130.120.130.138.33%664,264
Nov 19, 20250.110.120.110.120.12-152,509
Nov 18, 20250.120.120.120.120.12-163,370
Nov 17, 20250.120.120.120.120.12-7.69%286,802
Nov 14, 20250.120.130.120.130.138.33%1,418,500
Nov 13, 20250.120.120.110.120.124.35%472,000
Nov 12, 20250.120.120.110.120.12-4.17%91,896
Nov 11, 20250.110.120.110.120.1214.29%185,630
Nov 10, 20250.100.110.100.110.1116.67%3,477,244
Nov 7, 20250.100.100.090.090.09-14.29%2,449,000
Nov 6, 20250.110.110.110.110.11-75,500
Nov 5, 20250.110.110.110.110.11-4.55%3,590
Nov 4, 20250.110.110.100.110.11-249,500
Nov 3, 20250.120.120.110.110.11-100,465
Oct 31, 20250.110.120.110.110.11-4.35%82,000
Oct 30, 20250.110.120.100.120.124.55%74,766
Oct 29, 20250.110.110.110.110.11-20,000
Oct 28, 20250.110.110.110.110.11-4.35%46,200
Oct 27, 20250.110.120.110.120.12-133,000
Oct 24, 20250.120.120.120.120.124.55%14,200
Oct 23, 20250.110.120.110.110.11-292,000
Oct 22, 20250.110.110.110.110.11-75,400
Oct 21, 20250.110.110.110.110.11-4.35%247,800
Oct 20, 20250.110.120.110.120.12-4.17%162,000
Oct 17, 20250.120.120.120.120.12-48,413
Oct 16, 20250.130.130.110.120.12-104,900
Oct 15, 20250.120.130.110.120.12-4.00%635,000
Oct 14, 20250.130.130.120.130.13-316,943
Oct 10, 20250.140.140.130.130.13-13.79%399,655
Oct 9, 20250.130.150.130.150.1511.54%1,094,020
Oct 8, 20250.110.150.110.130.1323.81%2,305,380
Oct 7, 20250.110.110.100.110.11-110,433
Oct 6, 20250.100.110.100.110.1110.53%381,520
Oct 3, 20250.100.100.100.100.10-102,130
Oct 2, 20250.090.100.090.100.10-39,320
Oct 1, 20250.100.100.090.100.10-5.00%306,633
Sep 30, 20250.100.100.100.100.10-210,090
Sep 29, 20250.100.100.100.100.10-232,750
Sep 25, 20250.100.100.100.100.105.26%58,000
Sep 24, 20250.100.100.100.100.10-22,000
Sep 23, 20250.100.100.100.100.10-50,000
Sep 22, 20250.100.100.100.100.105.56%395,700
Sep 19, 20250.090.100.090.090.09-5.26%80,500
Sep 18, 20250.100.100.100.100.10-1,207
Sep 17, 20250.090.100.090.100.1011.76%195,000
Sep 16, 20250.100.100.090.090.09-5.56%71,797
Sep 15, 20250.100.100.090.090.09-272,500
Sep 12, 20250.100.100.090.090.09-19,050
Sep 11, 20250.100.100.090.090.09-5.26%273,167
Sep 10, 20250.090.100.090.100.105.56%441,700
Sep 9, 20250.090.100.090.090.09-107,000
Sep 8, 20250.090.090.090.090.09-26,000
Sep 5, 20250.090.090.090.090.095.88%116,000
Sep 4, 20250.090.090.090.090.09-10.53%143,000
Sep 3, 20250.090.100.090.100.105.56%298,000
Sep 2, 20250.090.090.090.090.09-240,945
Aug 29, 20250.080.090.080.090.09-228,001
Aug 28, 20250.090.090.090.090.095.88%519,085
Aug 27, 20250.090.090.090.090.09-35,960
Aug 26, 20250.090.090.090.090.09-17,006
Aug 25, 20250.090.090.090.090.09-27,000
Aug 22, 20250.090.090.090.090.09-74,500
Aug 21, 20250.090.090.090.090.09-30,000
Aug 20, 20250.090.090.090.090.09-11,000
Aug 19, 20250.090.090.090.090.09-8,000
Aug 18, 20250.090.090.090.090.09-26,520
Aug 13, 20250.090.090.090.090.09-5.56%21,000
Aug 12, 20250.090.090.090.090.095.88%32,000
Aug 11, 20250.090.090.090.090.09-5.56%3,500
Aug 8, 20250.090.090.090.090.09-5,000
Aug 7, 20250.090.090.090.090.095.88%221,000
Aug 6, 20250.090.090.090.090.09-5.56%197,805
Aug 5, 20250.090.090.090.090.09-74,000
Aug 1, 20250.090.090.090.090.09-1,000
Jul 31, 20250.090.090.090.090.09-38,000
Jul 30, 20250.090.090.090.090.09-1,813
Jul 29, 20250.090.090.090.090.09-81,833
Jul 28, 20250.090.090.090.090.09-76,000
Jul 25, 20250.090.090.090.090.09-14,000
Jul 24, 20250.100.100.090.090.09-80,000
Jul 23, 20250.090.090.090.090.095.88%137,000
Jul 22, 20250.090.090.090.090.09-5.56%59,000
Jul 21, 20250.090.090.090.090.09-1,000
Jul 18, 20250.090.090.090.090.095.88%128,500
Jul 17, 20250.090.090.090.090.09-5.56%92,550
Jul 15, 20250.090.090.090.090.09-5.26%39,500
Jul 14, 20250.100.100.100.100.10-20,100
Jul 11, 20250.100.100.090.100.105.56%452,000
Jul 10, 20250.100.100.090.090.09-55,100
Jul 9, 20250.100.100.090.090.09-33,508